Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Hotel/Motel Sector (CIX: MSECTOR443 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 2608 2620 2580 2601 0 -1.48(-0.06%)
Nov 27, 2015 2588 2617 2583 2603 0 +15.47(+0.60%)
Nov 25, 2015 2587 2587 2587 2587 0 +41.10(+1.61%)
Nov 24, 2015 2530 2555 2514 2546 0 -1.95(-0.08%)
Nov 23, 2015 2548 2569 2542 2548 0 +21.97(+0.87%)
Nov 20, 2015 2530 2535 2511 2526 0 -7.71(-0.30%)
Nov 19, 2015 2568 2580 2523 2534 0 -28.50(-1.11%)
Nov 18, 2015 2569 2579 2525 2562 0 +3.19(+0.12%)
Nov 17, 2015 2606 2626 2554 2559 0 -42.71(-1.64%)
Nov 16, 2015 2583 2604 2551 2602 0 +14.08(+0.54%)
Nov 13, 2015 2645 2664 2583 2588 0 -56.40(-2.13%)
Nov 12, 2015 2657 2679 2643 2644 0 -21.62(-0.81%)
Nov 11, 2015 2676 2687 2654 2666 0 -6.50(-0.24%)
Nov 10, 2015 2653 2679 2636 2672 0 +19.83(+0.75%)
Nov 09, 2015 2678 2690 2633 2652 0 -46.83(-1.73%)
Nov 06, 2015 2683 2719 2642 2699 0 -31.77(-1.16%)
Nov 05, 2015 2714 2744 2695 2731 0 +15.24(+0.56%)
Nov 04, 2015 2708 2734 2698 2716 0 +10.18(+0.38%)
Nov 03, 2015 2713 2742 2695 2706 0 -18.11(-0.66%)
Nov 02, 2015 2677 2737 2663 2724 0 +46.85(+1.75%)
Oct 30, 2015 2668 2697 2630 2677 0 +3.62(+0.14%)
Oct 29, 2015 2625 2688 2602 2673 0 +69.39(+2.66%)
Oct 28, 2015 2575 2636 2532 2604 0 +38.21(+1.49%)
Oct 27, 2015 2567 2602 2509 2566 0 -10.47(-0.41%)
Oct 26, 2015 2605 2609 2549 2576 0 -33.24(-1.27%)
Oct 23, 2015 2676 2689 2587 2609 0 -136.59(-4.97%)
Oct 22, 2015 2703 2766 2693 2746 0 +55.79(+2.07%)
Oct 21, 2015 2775 2780 2684 2690 0 -76.72(-2.77%)
Oct 20, 2015 2751 2787 2733 2767 0 +11.27(+0.41%)
Oct 19, 2015 2746 2766 2721 2756 0 +19.29(+0.70%)
Oct 16, 2015 2758 2772 2722 2736 0 -16.58(-0.60%)
Oct 15, 2015 2703 2755 2683 2753 0 +65.34(+2.43%)
Oct 14, 2015 2702 2719 2674 2687 0 -13.42(-0.50%)
Oct 13, 2015 2741 2751 2683 2701 0 -49.47(-1.80%)
Oct 12, 2015 2760 2780 2740 2750 0 +0.84(+0.03%)
Oct 09, 2015 2770 2781 2730 2750 0 -21.72(-0.78%)
Oct 08, 2015 2719 2782 2685 2771 0 +42.38(+1.55%)
Oct 07, 2015 2662 2734 2660 2729 0 +78.20(+2.95%)
Oct 06, 2015 2604 2661 2591 2651 0 +45.60(+1.75%)
Oct 05, 2015 2551 2614 2543 2605 0 +64.70(+2.55%)
Oct 02, 2015 2495 2545 2458 2540 0 +22.67(+0.90%)
Oct 01, 2015 2487 2535 2456 2518 0 +34.94(+1.41%)
Sep 30, 2015 2450 2494 2433 2483 0 +53.22(+2.19%)
Sep 29, 2015 2456 2487 2423 2430 0 -27.57(-1.12%)
Sep 28, 2015 2488 2506 2437 2457 0 -85.97(-3.38%)
Sep 25, 2015 2546 2563 2515 2543 0 +16.40(+0.65%)
Sep 24, 2015 2532 2551 2500 2527 0 -18.74(-0.74%)
Sep 23, 2015 2525 2554 2509 2545 0 +24.47(+0.97%)
Sep 22, 2015 2581 2586 2519 2521 0 -81.99(-3.15%)
Sep 21, 2015 2592 2622 2582 2603 0 +18.50(+0.72%)
Sep 18, 2015 2677 2690 2575 2584 0 -138.52(-5.09%)
Sep 17, 2015 2709 2775 2687 2723 0 +11.51(+0.42%)
Sep 16, 2015 2672 2719 2660 2711 0 +29.60(+1.10%)
Sep 15, 2015 2727 2731 2623 2682 0 -50.80(-1.86%)
Sep 14, 2015 2739 2744 2715 2733 0 -3.92(-0.14%)
Sep 11, 2015 2680 2739 2667 2737 0 +54.74(+2.04%)
Sep 10, 2015 2671 2721 2665 2682 0 -1.06(-0.04%)
Sep 09, 2015 2732 2743 2676 2683 0 -25.57(-0.94%)
Sep 08, 2015 2685 2720 2677 2708 0 +63.53(+2.40%)
Sep 04, 2015 2645 2645 2645 2645 0 -44.71(-1.66%)
Sep 03, 2015 2700 2722 2677 2690 0 +0.19(+0.01%)
Sep 02, 2015 2697 2711 2658 2689 0 +26.86(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.